Options Chain for KINDER MORGAN INC DEL COM (KMI) - $33.00 as of 4/7/2026 7:52:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.20 | 13.45 | 13.33 | 13.51 | +0.59 | +4.57% | 0.67 | 2 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 23.00 | 10.05 | 10.60 | 10.33 | 10.52 | +0.62 | +6.27% | 0.45 | 1 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 24.00 | 9.05 | 9.60 | 9.33 | 9.43 | +0.51 | +5.72% | 0.39 | 6 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 25.00 | 8.20 | 8.55 | 8.38 | 8.37 | +0.38 | +4.76% | 0.34 | 9 | 4 | 2.36 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 26.00 | 7.20 | 7.50 | 7.35 | 7.34 | % | 0.28 | 11 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST | |
| 27.00 | 6.20 | 6.60 | 6.40 | 6.41 | % | 0.24 | 9 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST | |
| 28.00 | 5.10 | 5.60 | 5.35 | 5.47 | % | 0.19 | 5 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST | |
| 28.50 | 4.70 | 5.20 | 4.95 | 5.07 | % | 0.17 | 2 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST | |
| 29.00 | 4.20 | 4.55 | 4.38 | 4.48 | +0.47 | +11.73% | 0.15 | 11 | 400 | 1.36 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 29.50 | 3.55 | 4.15 | 3.85 | 3.97 | % | 0.13 | 7 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST | |
| 30.00 | 3.15 | 3.75 | 3.45 | 3.57 | % | 0.12 | 1 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST | |
| 30.50 | 2.73 | 2.96 | 2.85 | 3.09 | +0.65 | +26.64% | 0.09 | 2 | 4 | 0.86 | 1.00 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 31.00 | 2.24 | 2.50 | 2.37 | 2.47 | % | 0.08 | 2 | 2 | 0.80 | 0.99 | 0.03 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST | |
| 31.50 | 1.69 | 1.98 | 1.84 | 1.95 | +0.36 | +22.65% | 0.06 | 4 | 72 | 0.67 | 0.95 | 0.10 | -0.03 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 32.00 | 1.21 | 1.55 | 1.38 | 1.47 | +0.27 | +22.50% | 0.04 | 1 | 722 | 0.62 | 0.89 | 0.17 | -0.04 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 32.50 | 0.82 | 1.12 | 0.97 | 0.89 | +0.16 | +21.92% | 0.03 | 6 | 177 | 0.34 | 0.79 | 0.28 | -0.05 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 33.00 | 0.53 | 0.58 | 0.56 | 0.54 | +0.07 | +14.90% | 0.02 | 69 | 322 | 0.31 | 0.64 | 0.40 | -0.06 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 33.50 | 0.26 | 0.31 | 0.29 | 0.26 | +0.02 | +8.34% | 0.01 | 806 | 1,210 | 0.30 | 0.42 | 0.45 | -0.06 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 34.00 | 0.11 | 0.14 | 0.13 | 0.14 | +0.03 | +27.28% | 0.00 | 493 | 731 | 0.30 | 0.22 | 0.34 | -0.04 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 34.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 9,873 | 352 | 0.31 | 0.11 | 0.19 | -0.03 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 55 | 775 | 0.34 | 0.05 | 0.10 | -0.02 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 65 | 394 | 0.36 | 0.02 | 0.04 | -0.01 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,010 | 0.59 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 36.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.15 | -93.75% | 0.00 | 10 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 6 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.11 | 0.06 | 0.08 | +0.07 | +700.00% | 0.00 | 9 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 23 | 1.41 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 28.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 29.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 30.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.98 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.80 | -0.01 | 0.03 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 31.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 700 | 0.37 | -0.05 | 0.10 | -0.03 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 32.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 3 | 676 | 0.35 | -0.11 | 0.17 | -0.04 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 32.50 | 0.09 | 0.13 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 96 | 623 | 0.33 | -0.21 | 0.28 | -0.05 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 33.00 | 0.21 | 0.25 | 0.23 | 0.16 | -0.13 | -44.83% | 0.01 | 33 | 241 | 0.31 | -0.36 | 0.40 | -0.06 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 33.50 | 0.44 | 0.49 | 0.47 | 0.45 | -0.23 | -33.83% | 0.01 | 43 | 107 | 0.30 | -0.58 | 0.45 | -0.06 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 34.00 | 0.69 | 0.91 | 0.80 | 0.65 | -0.47 | -41.97% | 0.02 | 4 | 312 | 0.39 | -0.78 | 0.34 | -0.04 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 34.50 | 1.11 | 1.36 | 1.24 | 1.22 | -0.25 | -17.01% | 0.04 | 4 | 29 | 0.46 | -0.89 | 0.19 | -0.03 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 35.00 | 1.58 | 1.86 | 1.72 | 1.50 | -0.42 | -21.88% | 0.05 | 4 | 10 | 0.58 | -0.95 | 0.10 | -0.02 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 35.50 | 2.06 | 2.39 | 2.23 | 1.90 | -0.69 | -26.65% | 0.06 | 7 | 1 | 0.72 | -0.98 | 0.04 | -0.01 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 36.00 | 2.06 | 2.96 | 2.51 | 2.82 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.90 | -1.00 | 0.01 | 0.00 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 36.50 | 2.57 | 3.45 | 3.01 | % | 0.08 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 37.00 | 2.98 | 4.15 | 3.57 | % | 0.10 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 38.00 | 4.25 | 4.95 | 4.60 | % | 0.12 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 39.00 | 4.95 | 5.95 | 5.45 | % | 0.14 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 40.00 | 5.90 | 6.95 | 6.43 | % | 0.16 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 41.00 | 6.90 | 7.95 | 7.43 | % | 0.18 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 42.00 | 7.95 | 8.95 | 8.45 | % | 0.20 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 43.00 | 8.95 | 9.95 | 9.45 | % | 0.22 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 44.00 | 9.90 | 10.95 | 10.43 | % | 0.24 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST |